24,615€
2,71%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,97 | 24,71 | 23,82 | 24,62 | 2,71% | - |
| 10.04.2025 | 24,90 | 25,05 | 23,28 | 23,97 | -3,79% | - |
| 09.04.2025 | 23,63 | 25,52 | 22,91 | 24,91 | 5,24% | 500,00 |
| 08.04.2025 | 23,38 | 23,87 | 22,47 | 23,67 | 1,20% | 450,00 |
| 07.04.2025 | 23,32 | 23,77 | 21,90 | 23,39 | -1,35% | 11.799,00 |
| 04.04.2025 | 25,38 | 25,83 | 23,27 | 23,71 | -6,56% | 3.160,00 |
| 03.04.2025 | 24,60 | 25,63 | 24,25 | 25,38 | 1,91% | 3.540,00 |
| 02.04.2025 | 24,64 | 24,95 | 24,53 | 24,90 | 1,03% | 101,00 |
| 01.04.2025 | 24,66 | 24,73 | 24,42 | 24,65 | -0,04% | 1.003,00 |
| 31.03.2025 | 24,63 | 24,89 | 24,39 | 24,66 | -0,26% | 2,00 |
| 28.03.2025 | 23,27 | 24,81 | 23,27 | 24,72 | 2,98% | 1.442,00 |
| 27.03.2025 | 23,51 | 24,26 | 23,48 | 24,01 | 1,95% | 525,00 |
| 26.03.2025 | 23,54 | 23,73 | 23,48 | 23,55 | 0,04% | 90,00 |
| 25.03.2025 | 23,49 | 23,59 | 23,23 | 23,54 | 0,17% | 20,00 |
| 24.03.2025 | 23,41 | 23,55 | 23,22 | 23,50 | 0,36% | 700,00 |
| 21.03.2025 | 22,70 | 23,51 | 22,61 | 23,41 | 2,70% | - |
| 20.03.2025 | 22,81 | 22,96 | 22,71 | 22,80 | -0,07% | 4,00 |
| 19.03.2025 | 22,46 | 22,87 | 22,36 | 22,81 | 1,58% | 85,00 |
| 18.03.2025 | 22,28 | 22,63 | 22,23 | 22,46 | 0,81% | 81,00 |
| 17.03.2025 | 22,00 | 22,31 | 21,92 | 22,28 | 1,11% | - |
| 14.03.2025 | 22,06 | 22,13 | 21,83 | 22,03 | 0,25% | 5,00 |
| 13.03.2025 | 21,62 | 22,10 | 21,54 | 21,98 | 1,48% | 527,00 |
| 12.03.2025 | 22,12 | 22,13 | 21,58 | 21,66 | -1,81% | 2,00 |
| 11.03.2025 | 21,62 | 22,17 | 21,50 | 22,06 | 2,18% | 3,00 |
| 10.03.2025 | 21,61 | 21,74 | 21,40 | 21,59 | -0,16% | - |
| 07.03.2025 | 20,82 | 21,62 | 20,80 | 21,62 | 3,67% | - |
| 06.03.2025 | 21,42 | 21,53 | 20,76 | 20,86 | -2,68% | 24,00 |
| 05.03.2025 | 21,68 | 21,79 | 21,01 | 21,43 | -0,99% | 24,00 |
| 04.03.2025 | 21,12 | 21,81 | 21,03 | 21,65 | 2,58% | - |
| 03.03.2025 | 21,58 | 21,68 | 21,02 | 21,10 | -1,93% | - |
| 28.02.2025 | 21,30 | 21,69 | 21,20 | 21,52 | 0,75% | - |
| 27.02.2025 | 21,91 | 22,03 | 21,35 | 21,36 | -2,58% | 15,00 |
| 26.02.2025 | 21,98 | 22,08 | 21,79 | 21,92 | -0,14% | - |
| 25.02.2025 | 21,58 | 22,02 | 21,52 | 21,95 | 1,88% | - |
| 24.02.2025 | 21,50 | 21,69 | 21,46 | 21,55 | 0,98% | - |
| 21.02.2025 | 21,54 | 21,58 | 21,27 | 21,34 | -0,95% | - |
| 20.02.2025 | 21,51 | 21,64 | 21,35 | 21,54 | 0,19% | - |
| 19.02.2025 | 21,40 | 21,67 | 21,38 | 21,50 | 0,49% | - |
| 18.02.2025 | 21,51 | 21,55 | 21,32 | 21,40 | -0,53% | 200,00 |
| 17.02.2025 | 21,52 | 21,68 | 21,46 | 21,51 | -0,12% | - |
| 14.02.2025 | 21,67 | 21,80 | 21,47 | 21,54 | -0,62% | - |
| 13.02.2025 | 21,77 | 21,93 | 21,49 | 21,67 | -0,46% | 152,00 |
| 12.02.2025 | 21,59 | 21,81 | 21,44 | 21,77 | 0,86% | - |
| 11.02.2025 | 21,87 | 21,88 | 21,47 | 21,59 | -1,30% | - |
| 10.02.2025 | 21,64 | 21,88 | 21,58 | 21,87 | 1,39% | 3,00 |
| 07.02.2025 | 21,61 | 21,92 | 21,56 | 21,57 | -0,19% | 15,00 |
| 06.02.2025 | 21,99 | 22,10 | 21,56 | 21,61 | -1,71% | - |
| 05.02.2025 | 21,76 | 22,04 | 21,67 | 21,99 | 1,06% | 90,00 |
| 04.02.2025 | 21,52 | 21,91 | 21,41 | 21,76 | 1,09% | 2,00 |
| 03.02.2025 | 21,05 | 21,73 | 20,78 | 21,52 | 1,22% | 3.200,00 |
| 31.01.2025 | 21,28 | 21,58 | 21,23 | 21,26 | -0,07% | - |
| 30.01.2025 | 21,24 | 21,47 | 21,20 | 21,28 | 0,26% | - |
| 29.01.2025 | 21,29 | 21,46 | 20,97 | 21,22 | -0,33% | - |
| 28.01.2025 | 21,00 | 21,31 | 20,87 | 21,29 | 1,24% | 500,00 |
| 27.01.2025 | 20,77 | 21,41 | 20,62 | 21,03 | 0,62% | - |
| 24.01.2025 | 21,20 | 21,24 | 20,74 | 20,90 | -1,37% | - |
| 23.01.2025 | 20,98 | 21,20 | 20,98 | 21,19 | 0,95% | - |
| 22.01.2025 | 21,27 | 21,29 | 20,98 | 20,99 | -1,34% | - |
| 21.01.2025 | 21,12 | 21,28 | 20,93 | 21,28 | 0,71% | - |
| 20.01.2025 | 21,07 | 21,20 | 20,95 | 21,13 | 0,21% | 200,00 |
| 17.01.2025 | 21,00 | 21,24 | 20,99 | 21,08 | 0,40% | 14,00 |
| 16.01.2025 | 20,79 | 21,05 | 20,76 | 21,00 | 0,99% | - |
| 15.01.2025 | 20,63 | 20,83 | 20,41 | 20,79 | 0,80% | - |
| 14.01.2025 | 20,79 | 20,86 | 20,56 | 20,63 | -0,65% | 50,00 |
| 13.01.2025 | 20,58 | 20,79 | 20,49 | 20,76 | 0,90% | - |
| 10.01.2025 | 21,05 | 21,08 | 20,54 | 20,58 | -2,23% | 300,00 |
| 09.01.2025 | 20,85 | 21,15 | 20,69 | 21,05 | 0,91% | - |
| 08.01.2025 | 20,77 | 21,00 | 20,66 | 20,86 | 0,41% | - |
| 07.01.2025 | 20,64 | 20,85 | 20,57 | 20,77 | 0,63% | 30,00 |
| 06.01.2025 | 21,20 | 21,20 | 20,56 | 20,64 | -2,27% | 1.392,00 |
| 03.01.2025 | 21,11 | 21,24 | 21,04 | 21,12 | 0,05% | 20,00 |
| 02.01.2025 | 20,68 | 21,20 | 20,68 | 21,11 | 2,18% | 290,00 |
| 30.12.2024 | 20,48 | 20,70 | 20,40 | 20,66 | 1,15% | 262,00 |
| 27.12.2024 | 20,48 | 20,55 | 20,31 | 20,43 | -0,22% | 3,00 |
| 23.12.2024 | 20,38 | 20,48 | 20,32 | 20,47 | 0,56% | - |
| 20.12.2024 | 20,33 | 20,46 | 20,18 | 20,36 | 0,12% | - |
| 19.12.2024 | 20,18 | 20,39 | 20,07 | 20,33 | 0,74% | - |
| 18.12.2024 | 20,60 | 20,65 | 20,14 | 20,18 | -2,02% | - |
| 17.12.2024 | 20,61 | 20,63 | 20,33 | 20,60 | -0,05% | - |
| 16.12.2024 | 20,64 | 20,66 | 20,52 | 20,61 | -0,12% | 10,00 |
| 13.12.2024 | 20,62 | 20,72 | 20,57 | 20,63 | 0,07% | - |
| 12.12.2024 | 21,01 | 21,03 | 20,61 | 20,62 | -1,88% | - |
| 11.12.2024 | 21,18 | 21,31 | 20,92 | 21,01 | -0,80% | - |
| 10.12.2024 | 21,13 | 21,28 | 21,09 | 21,18 | 0,19% | 450,00 |
| 09.12.2024 | 21,36 | 21,44 | 21,08 | 21,14 | -0,96% | - |
| 06.12.2024 | 21,41 | 21,56 | 21,31 | 21,35 | -0,30% | - |
| 05.12.2024 | 21,16 | 21,47 | 21,13 | 21,41 | 1,18% | 7.500,00 |
| 04.12.2024 | 21,40 | 21,51 | 21,15 | 21,16 | -1,14% | - |
| 03.12.2024 | 21,27 | 21,42 | 21,00 | 21,41 | 0,66% | 1.000,00 |
| 02.12.2024 | 20,66 | 21,37 | 20,65 | 21,27 | 2,46% | 7.575,00 |
| 29.11.2024 | 20,71 | 20,81 | 20,52 | 20,76 | 0,31% | - |
| 28.11.2024 | 20,59 | 20,69 | 20,49 | 20,69 | 0,61% | 25,00 |
| 27.11.2024 | 20,55 | 20,60 | 20,44 | 20,57 | 0,15% | - |
| 26.11.2024 | 20,70 | 20,76 | 20,46 | 20,54 | -0,73% | 23,00 |
| 25.11.2024 | 20,31 | 20,85 | 20,31 | 20,69 | 1,87% | 3,00 |
| 22.11.2024 | 19,91 | 20,36 | 19,85 | 20,31 | 2,05% | 15,00 |
| 21.11.2024 | 20,06 | 20,33 | 19,80 | 19,90 | -0,72% | 5,00 |
| 20.11.2024 | 20,00 | 20,27 | 19,94 | 20,04 | 0,39% | 250,00 |
| 19.11.2024 | 19,69 | 19,98 | 19,63 | 19,97 | 1,38% | 840,00 |
| 18.11.2024 | 19,81 | 19,92 | 19,64 | 19,69 | -0,59% | 500,00 |